Automatic Data Processing (NQ: ADP )

244.45 -5.24 (-2.10%)
Streaming Delayed Price Updated: 2:08 PM EST, Mar 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 01, 2024 249.43 250.18 248.32 249.69 2,091,035 -1.44(-0.57%)
Feb 29, 2024 253.70 253.81 250.16 251.13 2,796,152 -0.43(-0.17%)
Feb 28, 2024 250.56 251.91 250.15 251.56 1,508,066 +0.25(+0.10%)
Feb 27, 2024 253.15 253.30 250.21 251.31 1,241,893 -2.24(-0.88%)
Feb 26, 2024 256.57 256.57 253.48 253.55 1,141,319 -2.32(-0.91%)
Feb 23, 2024 255.24 256.20 254.96 255.87 1,306,582 +1.11(+0.44%)
Feb 22, 2024 254.07 255.75 253.51 254.76 1,692,881 +0.84(+0.33%)
Feb 21, 2024 253.56 254.02 251.53 253.92 1,146,430 +0.98(+0.39%)
Feb 20, 2024 253.40 254.52 252.54 252.94 1,439,326 -0.03(-0.01%)
Feb 16, 2024 251.75 254.35 250.63 252.97 2,099,105 +0.92(+0.37%)
Feb 15, 2024 251.60 252.82 251.13 252.05 1,387,562 +1.15(+0.46%)
Feb 14, 2024 250.10 251.26 249.06 250.90 1,131,497 +1.31(+0.52%)
Feb 13, 2024 250.45 250.50 247.87 249.59 1,827,935 -0.48(-0.19%)
Feb 12, 2024 249.75 250.78 249.40 250.07 1,260,531 +0.08(+0.03%)
Feb 09, 2024 250.89 251.00 248.87 249.99 1,243,350 -1.09(-0.43%)
Feb 08, 2024 249.99 251.19 248.40 251.08 1,338,834 +0.81(+0.32%)
Feb 07, 2024 251.83 252.37 249.70 250.27 1,460,686 -0.54(-0.22%)
Feb 06, 2024 249.40 251.80 248.52 250.81 1,690,542 +2.53(+1.02%)
Feb 05, 2024 248.59 248.84 246.09 248.28 1,733,286 -0.53(-0.21%)
Feb 02, 2024 247.58 249.83 246.73 248.81 2,223,044 +1.73(+0.70%)
Feb 01, 2024 245.00 247.25 241.97 247.08 2,007,994 +1.30(+0.53%)
Jan 31, 2024 246.41 251.22 244.00 245.78 4,436,124 +7.19(+3.01%)
Jan 30, 2024 235.93 238.84 235.11 238.59 2,023,239 +0.88(+0.37%)
Jan 29, 2024 234.44 237.71 234.38 237.71 2,164,843 +1.61(+0.68%)
Jan 26, 2024 237.76 237.76 235.50 236.10 1,677,891 -0.62(-0.26%)
Jan 25, 2024 239.24 240.75 236.26 236.72 1,992,778 -1.72(-0.72%)
Jan 24, 2024 241.41 241.59 238.18 238.44 1,709,400 -1.92(-0.80%)
Jan 23, 2024 239.40 240.50 238.43 240.36 1,245,123 +0.96(+0.40%)
Jan 22, 2024 238.08 240.26 237.92 239.40 1,761,509 +1.16(+0.49%)
Jan 19, 2024 236.70 239.22 234.64 238.24 1,822,287 +2.16(+0.91%)
Jan 18, 2024 235.06 236.68 234.16 236.08 1,182,728 +0.69(+0.29%)
Jan 17, 2024 236.14 237.26 234.45 235.39 1,409,328 +0.11(+0.05%)
Jan 16, 2024 235.13 235.89 233.29 235.28 1,288,390 -0.67(-0.28%)
Jan 12, 2024 236.65 237.40 234.06 235.95 932,236 +0.61(+0.26%)
Jan 11, 2024 235.35 235.80 232.35 235.34 1,545,224 +0.05(+0.02%)
Jan 10, 2024 234.96 236.12 234.44 235.29 1,218,026 +0.07(+0.03%)
Jan 09, 2024 235.00 236.99 234.72 235.22 1,135,022 -1.54(-0.65%)
Jan 08, 2024 235.55 237.16 234.94 236.76 1,678,477 +1.55(+0.66%)
Jan 05, 2024 232.64 235.43 232.45 235.21 1,765,352 +1.55(+0.66%)
Jan 04, 2024 233.99 235.35 233.41 233.66 2,145,400 +1.15(+0.49%)
Jan 03, 2024 233.63 234.22 231.67 232.51 1,831,498 -0.91(-0.39%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.